Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.870 | 3.870 | 3.749 | 3.749 | 119,928 | -0.10(-2.68%) |
Jul 30, 2014 | 3.949 | 3.949 | 3.852 | 3.852 | 49,329 | -0.07(-1.70%) |
Jul 29, 2014 | 3.949 | 3.954 | 3.852 | 3.919 | 66,085 | +0.02(+0.58%) |
Jul 28, 2014 | 3.902 | 3.926 | 3.860 | 3.896 | 78,987 | +0.01(+0.31%) |
Jul 25, 2014 | 3.926 | 3.950 | 3.878 | 3.884 | 124,466 | -0.02(-0.61%) |
Jul 24, 2014 | 3.860 | 3.920 | 3.860 | 3.908 | 57,499 | +0.05(+1.40%) |
Jul 23, 2014 | 3.920 | 3.926 | 3.782 | 3.854 | 219,951 | -0.02(-0.46%) |
Jul 22, 2014 | 3.884 | 3.896 | 3.872 | 3.872 | 83,428 | -0.01(-0.31%) |
Jul 21, 2014 | 3.866 | 3.920 | 3.860 | 3.884 | 82,965 | +0.01(+0.31%) |
Jul 18, 2014 | 3.836 | 3.902 | 3.836 | 3.872 | 54,043 | +0.02(+0.47%) |
Jul 17, 2014 | 3.902 | 3.914 | 3.836 | 3.854 | 42,070 | -0.03(-0.69%) |
Jul 16, 2014 | 3.872 | 3.884 | 3.836 | 3.881 | 28,675 | +0.03(+0.85%) |
Jul 15, 2014 | 3.818 | 3.920 | 3.806 | 3.848 | 82,780 | +0.05(+1.26%) |
Jul 14, 2014 | 3.794 | 3.830 | 3.776 | 3.800 | 136,499 | +0.02(+0.47%) |
Jul 11, 2014 | 3.818 | 3.836 | 3.776 | 3.782 | 53,891 | -0.06(-1.56%) |
Jul 10, 2014 | 3.890 | 3.890 | 3.812 | 3.842 | 47,974 | -0.05(-1.38%) |
Jul 09, 2014 | 3.878 | 3.920 | 3.860 | 3.896 | 48,448 | +0.02(+0.62%) |
Jul 08, 2014 | 3.848 | 3.890 | 3.770 | 3.872 | 180,528 | +0.05(+1.41%) |
Jul 07, 2014 | 3.878 | 3.878 | 3.680 | 3.818 | 218,360 | -0.06(-1.54%) |
Jul 03, 2014 | 3.938 | 3.878 | 3.878 | 3.878 | 35,760 | -0.04(-1.07%) |
Jul 02, 2014 | 3.908 | 3.926 | 3.866 | 3.920 | 90,226 | +0.03(+0.77%) |
Jul 01, 2014 | 3.692 | 3.950 | 3.691 | 3.890 | 246,603 | +0.18(+4.84%) |
Jun 30, 2014 | 3.662 | 3.710 | 3.662 | 3.710 | 94,890 | +0.03(+0.81%) |
Jun 27, 2014 | 3.698 | 3.728 | 3.662 | 3.680 | 130,296 | +0.02(+0.49%) |
Jun 26, 2014 | 3.668 | 3.698 | 3.650 | 3.662 | 75,903 | -0.01(-0.16%) |
Jun 25, 2014 | 3.668 | 3.722 | 3.650 | 3.668 | 95,662 | +0.01(+0.33%) |
Jun 24, 2014 | 3.656 | 3.686 | 3.656 | 3.656 | 53,120 | +0.00(+0.00%) |
Jun 23, 2014 | 3.680 | 3.722 | 3.650 | 3.656 | 95,540 | -0.04(-1.13%) |
Jun 20, 2014 | 3.692 | 3.698 | 3.662 | 3.698 | 100,737 | +0.02(+0.49%) |
Jun 19, 2014 | 3.735 | 3.735 | 3.680 | 3.680 | 50,168 | -0.05(-1.28%) |
Jun 18, 2014 | 3.740 | 3.770 | 3.692 | 3.728 | 41,268 | -0.01(-0.32%) |
Jun 17, 2014 | 3.698 | 3.746 | 3.692 | 3.740 | 72,152 | +0.02(+0.64%) |
Jun 16, 2014 | 3.674 | 3.728 | 3.656 | 3.716 | 124,708 | +0.02(+0.65%) |
Jun 13, 2014 | 3.656 | 3.710 | 3.650 | 3.692 | 71,539 | +0.03(+0.82%) |
Jun 12, 2014 | 3.674 | 3.698 | 3.632 | 3.662 | 163,821 | +0.00(+0.00%) |
Jun 11, 2014 | 3.662 | 3.710 | 3.638 | 3.662 | 56,240 | -0.02(-0.65%) |
Jun 10, 2014 | 3.692 | 3.704 | 3.650 | 3.686 | 46,572 | -0.02(-0.48%) |
Jun 06, 2014 | 3.728 | 3.776 | 3.692 | 3.704 | 91,688 | +0.01(+0.32%) |
Jun 05, 2014 | 3.650 | 3.698 | 3.620 | 3.692 | 75,379 | +0.02(+0.49%) |
Jun 04, 2014 | 3.764 | 3.780 | 3.662 | 3.674 | 74,622 | -0.09(-2.38%) |
Jun 03, 2014 | 3.710 | 3.854 | 3.693 | 3.764 | 72,366 | +0.04(+1.13%) |
Jun 02, 2014 | 3.782 | 3.804 | 3.662 | 3.722 | 139,228 | -0.05(-1.27%) |
May 30, 2014 | 3.806 | 3.806 | 3.712 | 3.770 | 94,761 | +0.00(+0.00%) |
May 29, 2014 | 3.734 | 3.786 | 3.710 | 3.770 | 88,634 | +0.01(+0.16%) |
May 28, 2014 | 3.644 | 3.800 | 3.644 | 3.764 | 233,077 | +0.08(+2.11%) |
May 27, 2014 | 3.782 | 3.782 | 3.644 | 3.686 | 357,423 | -0.10(-2.53%) |
May 23, 2014 | 3.740 | 3.782 | 3.782 | 3.782 | 274,218 | +0.05(+1.44%) |
May 22, 2014 | 3.680 | 3.854 | 3.657 | 3.728 | 170,657 | +0.04(+1.14%) |
May 21, 2014 | 3.824 | 3.824 | 3.609 | 3.686 | 541,178 | -0.16(-4.05%) |
May 20, 2014 | 3.884 | 3.896 | 3.830 | 3.842 | 110,848 | -0.05(-1.23%) |
May 19, 2014 | 3.896 | 3.914 | 3.878 | 3.890 | 111,926 | +0.00(+0.00%) |
May 16, 2014 | 3.950 | 3.950 | 3.860 | 3.890 | 151,985 | +0.00(+0.00%) |
May 15, 2014 | 3.878 | 3.920 | 3.830 | 3.890 | 161,937 | -0.02(-0.46%) |
May 14, 2014 | 4.039 | 4.039 | 3.812 | 3.908 | 343,092 | -0.09(-2.25%) |
May 13, 2014 | 4.069 | 4.075 | 3.980 | 3.997 | 130,325 | -0.07(-1.62%) |
May 12, 2014 | 4.153 | 4.333 | 3.980 | 4.063 | 1,075,533 | -0.07(-1.59%) |
May 09, 2014 | 4.003 | 4.141 | 3.986 | 4.129 | 338,881 | +0.14(+3.60%) |
May 08, 2014 | 3.914 | 4.033 | 3.896 | 3.986 | 259,871 | +0.10(+2.62%) |
May 07, 2014 | 3.890 | 3.890 | 3.878 | 3.884 | 79,050 | +0.00(+0.00%) |
May 06, 2014 | 3.890 | 3.890 | 3.872 | 3.884 | 98,220 | +0.01(+0.31%) |
May 05, 2014 | 3.890 | 3.908 | 3.872 | 3.872 | 391,003 | -0.01(-0.31%) |
May 02, 2014 | 3.860 | 3.890 | 3.860 | 3.884 | 56,267 | +0.02(+0.62%) |